Dark

LRCX20261016P310
LRCX Oct 16 2026 310.00 Put (LRCX261016P00310000)
option OPRA

EOD

Sep 29, 2026

10.10-27.286%(-3.79)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.5900	11.2500	10.1000	10.1000	-27.286%	32	922	0.000%
2026-09-28	14.3000	17.0000	13.4000	13.8900	-0.430%	225	918	-27.286%
2026-09-25	16.9500	17.3800	13.9500	13.9500	-31.213%	152	1,029	-27.599%
2026-09-24	21.8500	21.9000	20.2800	20.2800	+8.740%	11	1,055	-50.197%
2026-09-23	22.8000	22.8000	18.6500	18.6500	+5.846%	129	1,058	-45.845%
2026-09-22	20.4800	21.0000	17.6200	17.6200	-20.380%	197	1,187	-42.679%
2026-09-21	27.7400	27.7400	22.1300	22.1300	-38.477%	18	1,008	-54.361%
2026-09-18	35.9700	35.9700	35.9700	35.9700	-20.719%	1	1,015	-71.921%
2026-09-17	45.3700	45.3700	45.3700	45.3700	+4.853%	2	1,015	-77.739%
2026-09-16	41.9000	43.2700	41.2100	43.2700	-8.034%	6	1,015	-76.658%
2026-09-15	43.4200	47.0500	43.4200	47.0500	+19.934%	3	1,012	-78.533%
2026-09-14	43.0200	43.0200	39.2300	39.2300	+48.486%	13	1,011	-74.254%
2026-09-11	25.4000	26.4200	24.8000	26.4200	-2.689%	14	1,020	-61.771%
2026-09-10	26.3500	27.3500	24.5000	27.1500	+31.604%	38	1,017	-62.799%
2026-09-09	19.4000	21.3500	19.3000	20.6300	+5.958%	218	1,034	-51.042%
2026-09-08	21.4500	21.8700	19.0000	19.4700	-29.354%	166	897	-48.125%
2026-09-04	25.6500	27.7000	24.7500	27.5600	-20.370%	106	769	-63.353%
2026-09-02	34.6500	35.1300	34.6100	34.6100	+1.974%	13	769	-70.818%
2026-09-01	33.1300	35.2800	30.9800	33.9400	+25.009%	18	772	-70.242%
2026-08-31	27.9000	28.5800	27.1500	27.1500	-5.990%	79	773	-62.799%
2026-08-28	23.2500	28.8800	23.1000	28.8800	+20.585%	203	704	-65.028%
2026-08-27	23.0500	25.9500	23.0400	23.9500	-7.707%	12	634	-57.829%
2026-08-26	26.4000	26.5000	25.0500	25.9500	-4.067%	60	628	-61.079%
2026-08-25	27.0000	28.4500	26.4500	27.0500	-3.839%	23	607	-62.662%
2026-08-24	32.1200	33.0500	28.1300	28.1300	+3.229%	20	608	-64.095%
2026-08-21	30.6500	30.6500	27.2500	27.2500	-8.249%	2	607	-62.936%
2026-08-20	29.8000	31.1500	28.6500	29.7000	-1.883%	54	607	-65.993%
2026-08-19	29.1600	30.3000	28.7000	30.2700	+19.881%	15	604	-66.634%
2026-08-18	24.9800	26.1500	24.9800	25.2500	+34.452%	11	596	-60.000%
2026-08-17	20.6500	20.7000	18.6000	18.7800	-16.347%	5	590	-46.219%
2026-08-14	22.8800	25.2500	22.4500	22.4500	-3.066%	277	589	-55.011%
2026-08-13	23.1000	23.6000	21.3000	23.1600	-15.628%	43	336	-56.390%
2026-08-12	27.1000	27.4500	27.1000	27.4500	-18.667%	13	336	-63.206%
2026-08-11	33.1000	34.4500	33.1000	33.7500	-7.913%	26	333	-70.074%
2026-08-10	36.5500	37.2500	36.5500	36.6500	-9.506%	34	326	-72.442%
2026-08-06	48.0000	48.0000	40.5000	40.5000	+1.377%	8	311	-75.062%
2026-08-05	40.4500	45.0000	39.9500	39.9500	-5.889%	56	304	-74.718%
2026-08-04	42.0500	43.7000	41.8400	42.4500	-15.438%	5	270	-76.207%
2026-08-03	51.1500	51.1500	50.2000	50.2000	+5.796%	6	268	-79.880%
2026-07-31	48.0000	49.4500	47.4500	47.4500	+3.943%	45	264	-78.714%
2026-07-30	48.1000	48.1000	45.3500	45.6500	-39.133%	18	243	-77.875%
2026-07-29	69.1300	75.0000	69.1300	75.0000	+12.613%	2	249	-86.533%
2026-07-28	67.0000	72.1800	66.4500	66.6000	+8.504%	84	249	-84.835%
2026-07-27	53.5500	63.0000	53.5500	61.3800	+16.184%	33	228	-83.545%
2026-07-24	51.3000	52.8300	48.6000	52.8300	+8.570%	14	236	-80.882%
2026-07-23	48.2000	48.6600	48.2000	48.6600	+1.438%	2	227	-79.244%
2026-07-22	50.3000	50.3000	47.9700	47.9700	-2.222%	13	227	-78.945%
2026-07-21	49.0600	49.0700	49.0600	49.0600	-9.650%	5	225	-79.413%
2026-07-20	49.2000	54.4000	49.2000	54.3000	+1.306%	67	225	-81.400%
2026-07-17	56.5300	56.5300	48.6000	53.6000	+8.722%	109	193	-81.157%
2026-07-16	45.5500	49.3000	45.5500	49.3000	+8.758%	10	94	-79.513%
2026-07-15	46.6700	46.6700	45.3300	45.3300	+14.585%	12	92	-77.719%
2026-07-14	39.5000	40.1700	38.9000	39.5600	-13.398%	36	102	-74.469%
2026-07-13	44.0500	45.6800	44.0500	45.6800	+17.339%	8	87	-77.890%
2026-07-10	38.0000	39.5500	38.0000	38.9300	-2.161%	4	81	-74.056%
2026-07-09	39.7900	39.7900	39.7900	39.7900	-20.895%	1	82	-74.617%
2026-07-07	53.6100	53.7100	49.7500	50.3000	+26.065%	23	82	-79.920%
2026-07-02	34.4500	39.9000	34.3500	39.9000	+26.266%	7	64	-74.687%
2026-07-01	28.4100	31.6000	28.4100	31.6000	+23.197%	20	64	-68.038%
2026-06-29	27.4700	27.4700	25.6500	25.6500	-16.368%	22	57	-60.624%
2026-06-26	30.7900	30.7900	30.6700	30.6700	+10.126%	3	41	-67.069%
2026-06-25	29.8000	29.8000	27.8500	27.8500	-15.401%	4	42	-63.734%
2026-06-23	32.9200	32.9200	32.9200	32.9200	+15.306%	1	42	-69.320%
2026-06-18	28.5500	28.5500	28.5500	28.5500	-18.545%	2	41	-64.623%
2026-06-12	35.0500	35.0500	35.0500	35.0500	-17.237%	1	41	-71.184%
2026-06-11	41.5500	42.3500	40.7500	42.3500	-8.983%	7	42	-76.151%
2026-06-10	46.0000	46.5300	46.0000	46.5300	+2.489%	4	42	-78.294%
2026-06-09	40.7500	45.5500	40.7500	45.4000	+6.698%	24	41	-77.753%
2026-06-08	42.7000	42.7500	42.5500	42.5500	+12.269%	3	18	-76.263%
2026-06-03	37.9000	37.9000	37.9000	37.9000	-9.330%	2	17	-73.351%
2026-06-02	41.8000	41.8000	41.8000	41.8000	-8.734%	1	16	-75.837%
2026-05-29	45.8500	45.8500	45.8000	45.8000	-0.543%	2	16	-77.948%
2026-05-28	46.0500	46.0500	46.0500	46.0500	+2.106%	1	14	-78.067%
2026-05-27	45.1000	45.1000	45.1000	45.1000	-14.986%	2	13	-77.605%
2026-05-21	53.3500	53.3600	53.0500	53.0500	-4.586%	8	12	-80.961%
2026-05-13	55.6000	55.6000	55.6000	55.6000	+2.583%	1	15	-81.835%
2026-05-11	54.6500	54.6500	54.2000	54.2000	-6.390%	4	14	-81.365%
2026-05-07	57.9500	57.9500	57.9000	57.9000	-20.358%	6	14	-82.556%
2026-05-04	72.6500	72.7000	72.6500	72.7000	-0.274%	2	11	-86.107%
2026-05-01	72.9500	72.9500	72.9000	72.9000	0.000%	20	0	-86.145%